|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2025
|
-0.06/-0.71%
|
8.01
|
8.45
|
8.01
|
8.39
|
8.33
|
8.39
|
46,100
|
|
|
9/4/2025
|
+0.05/+0.60%
|
8.40
|
8.48
|
8.30
|
8.45
|
8.42
|
8.45
|
1,898,400
|
|
|
9/3/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.21
|
8.40
|
8.37
|
8.40
|
846,600
|
|
|
8/29/2025
|
-0.46/-5.19%
|
8.86
|
8.86
|
8.25
|
8.40
|
8.79
|
8.40
|
462,200
|
|
|
8/28/2025
|
+0.36/+4.24%
|
7.99
|
8.90
|
7.99
|
8.86
|
8.52
|
8.86
|
224,200
|
|
|
8/27/2025
|
+0.55/+6.92%
|
8.12
|
8.50
|
8.12
|
8.50
|
8.47
|
8.50
|
451,200
|
|
|
8/26/2025
|
+0.52/+7.00%
|
7.00
|
7.95
|
7.00
|
7.95
|
7.59
|
7.95
|
225,400
|
|
|
8/25/2025
|
-0.55/-6.89%
|
8.39
|
8.39
|
7.43
|
7.43
|
7.54
|
7.43
|
400,300
|
|
|
8/22/2025
|
-0.60/-6.99%
|
8.54
|
8.54
|
7.98
|
7.98
|
8.05
|
7.98
|
315,200
|
|
|
8/21/2025
|
+0.10/+1.18%
|
8.50
|
8.60
|
8.21
|
8.58
|
8.48
|
8.58
|
185,400
|
|
|
8/20/2025
|
-0.40/-4.50%
|
8.40
|
9.10
|
8.26
|
8.48
|
8.40
|
8.48
|
616,200
|
|
|
8/19/2025
|
-0.02/-0.22%
|
9.30
|
9.30
|
8.67
|
8.88
|
8.80
|
8.88
|
121,200
|
|
|
8/18/2025
|
-0.40/-4.30%
|
9.30
|
9.50
|
8.68
|
8.90
|
9.05
|
8.90
|
154,300
|
|
|
8/15/2025
|
+0.50/+5.68%
|
9.38
|
9.38
|
8.80
|
9.30
|
9.19
|
9.30
|
273,600
|
|
|
8/14/2025
|
+0.57/+6.93%
|
8.58
|
8.80
|
8.45
|
8.80
|
8.73
|
8.80
|
302,000
|
|
|
8/13/2025
|
+0.53/+6.88%
|
7.80
|
8.23
|
7.80
|
8.23
|
8.19
|
8.23
|
398,800
|
|
|
8/12/2025
|
+0.48/+6.65%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.55
|
7.70
|
154,300
|
|
|
8/11/2025
|
+0.47/+6.96%
|
6.75
|
7.22
|
6.75
|
7.22
|
7.19
|
7.22
|
430,600
|
|
|
8/8/2025
|
+0.07/+1.05%
|
6.51
|
6.75
|
6.50
|
6.75
|
6.72
|
6.75
|
212,400
|
|
|
8/7/2025
|
+0.08/+1.21%
|
6.60
|
6.78
|
6.45
|
6.68
|
6.61
|
6.68
|
162,100
|
|
|